IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 11.35
-0.04 (-0.35%)
Sep 29, 2025, 3:45 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.98 | 12.00 | 11.39 | 11.39 | 11.39 | -4.53% | 20,144,136 |
| Sep 25, 2025 | 12.00 | 12.10 | 11.81 | 11.93 | 11.93 | 0.17% | 14,316,680 |
| Sep 24, 2025 | 11.69 | 12.18 | 11.36 | 11.91 | 11.91 | 3.21% | 16,327,066 |
| Sep 23, 2025 | 12.05 | 12.05 | 11.53 | 11.54 | 11.54 | -4.47% | 13,990,324 |
| Sep 22, 2025 | 12.14 | 12.36 | 12.03 | 12.08 | 12.08 | -0.08% | 14,953,025 |
| Sep 19, 2025 | 11.15 | 12.26 | 11.08 | 12.09 | 12.09 | 8.43% | 30,588,433 |
| Sep 18, 2025 | 11.26 | 11.42 | 11.12 | 11.15 | 11.15 | -0.71% | 9,811,621 |
| Sep 17, 2025 | 11.49 | 11.66 | 11.21 | 11.23 | 11.23 | -2.26% | 11,717,961 |
| Sep 16, 2025 | 11.17 | 11.50 | 11.10 | 11.49 | 11.49 | 3.05% | 14,672,000 |
| Sep 15, 2025 | 10.65 | 11.24 | 10.41 | 11.15 | 11.15 | 4.40% | 14,468,945 |
| Sep 12, 2025 | 10.80 | 10.83 | 10.31 | 10.68 | 10.68 | -0.37% | 12,249,934 |
| Sep 11, 2025 | 10.92 | 11.26 | 10.40 | 10.72 | 10.72 | -1.38% | 12,794,627 |
| Sep 10, 2025 | 11.32 | 11.37 | 10.87 | 10.87 | 10.87 | -3.46% | 10,049,723 |
| Sep 9, 2025 | 11.31 | 11.50 | 11.17 | 11.26 | 11.26 | -0.18% | 7,804,460 |
| Sep 8, 2025 | 11.68 | 11.68 | 11.27 | 11.28 | 11.28 | -4.00% | 11,210,219 |
| Sep 5, 2025 | 12.28 | 12.36 | 11.73 | 11.75 | 11.75 | -4.08% | 11,441,862 |
| Sep 4, 2025 | 12.01 | 12.32 | 12.01 | 12.25 | 12.25 | 2.68% | 11,060,339 |
| Sep 3, 2025 | 12.12 | 12.21 | 11.77 | 11.93 | 11.93 | -0.75% | 13,451,864 |
| Sep 2, 2025 | 12.80 | 12.81 | 11.72 | 12.02 | 12.02 | -5.65% | 20,165,891 |
| Sep 1, 2025 | 12.58 | 12.97 | 12.47 | 12.74 | 12.74 | 2.17% | 13,316,118 |
| Aug 29, 2025 | 12.48 | 12.77 | 12.30 | 12.47 | 12.47 | 0.16% | 13,248,896 |
| Aug 28, 2025 | 12.41 | 12.64 | 12.30 | 12.45 | 12.45 | 1.06% | 11,917,902 |
| Aug 27, 2025 | 12.89 | 12.94 | 12.32 | 12.32 | 12.32 | -3.75% | 18,349,966 |
| Aug 26, 2025 | 13.11 | 13.13 | 12.66 | 12.80 | 12.80 | -1.77% | 15,509,006 |
| Aug 25, 2025 | 13.08 | 13.36 | 12.93 | 13.03 | 13.03 | -0.15% | 22,855,108 |
| Aug 22, 2025 | 13.30 | 13.36 | 13.05 | 13.05 | 13.05 | -0.76% | 20,635,572 |
| Aug 21, 2025 | 13.20 | 13.65 | 13.12 | 13.15 | 13.15 | 1.15% | 28,384,523 |
| Aug 20, 2025 | 13.06 | 13.39 | 12.88 | 13.00 | 13.00 | 0.15% | 36,694,245 |
| Aug 19, 2025 | 12.31 | 13.27 | 12.09 | 12.98 | 12.98 | 6.57% | 77,584,049 |
| Aug 18, 2025 | 12.15 | 12.34 | 12.03 | 12.18 | 12.18 | 0.66% | 24,824,224 |
| Aug 15, 2025 | 11.70 | 12.29 | 11.69 | 12.10 | 12.10 | 3.68% | 37,370,249 |
| Aug 14, 2025 | 11.69 | 11.97 | 11.63 | 11.67 | 11.67 | -0.17% | 26,728,267 |
| Aug 13, 2025 | 11.87 | 11.92 | 11.69 | 11.69 | 11.69 | -1.18% | 12,769,018 |
| Aug 12, 2025 | 11.86 | 12.00 | 11.71 | 11.83 | 11.83 | 0.17% | 24,723,068 |
| Aug 11, 2025 | 11.90 | 11.99 | 11.71 | 11.81 | 11.81 | -0.25% | 17,699,868 |
| Aug 8, 2025 | 11.96 | 12.23 | 11.84 | 11.84 | 11.84 | -0.92% | 24,828,398 |
| Aug 7, 2025 | 12.22 | 12.48 | 11.95 | 11.95 | 11.95 | -2.05% | 27,172,997 |
| Aug 6, 2025 | 12.30 | 12.38 | 12.02 | 12.20 | 12.20 | -0.25% | 33,968,191 |
| Aug 5, 2025 | 11.90 | 12.48 | 11.80 | 12.23 | 12.23 | 2.95% | 53,799,577 |
| Aug 4, 2025 | 11.60 | 12.09 | 11.60 | 11.88 | 11.88 | 2.41% | 30,370,989 |
| Aug 1, 2025 | 11.77 | 11.84 | 11.45 | 11.60 | 11.60 | -1.44% | 14,917,093 |
| Jul 31, 2025 | 11.63 | 12.00 | 11.60 | 11.77 | 11.77 | 1.73% | 33,117,642 |
| Jul 30, 2025 | 11.44 | 11.69 | 11.44 | 11.57 | 11.57 | 1.31% | 23,529,191 |
| Jul 29, 2025 | 11.59 | 11.76 | 11.22 | 11.42 | 11.42 | -1.30% | 21,546,378 |
| Jul 28, 2025 | 11.81 | 11.89 | 11.53 | 11.57 | 11.57 | -1.78% | 17,496,404 |
| Jul 25, 2025 | 11.62 | 12.03 | 11.62 | 11.78 | 11.78 | 1.38% | 23,244,118 |
| Jul 24, 2025 | 11.40 | 11.90 | 11.40 | 11.62 | 11.62 | 2.20% | 28,126,584 |
| Jul 23, 2025 | 11.41 | 11.55 | 11.35 | 11.37 | 11.37 | -0.26% | 13,613,203 |
| Jul 22, 2025 | 11.49 | 11.84 | 11.26 | 11.40 | 11.40 | -0.78% | 29,162,826 |
| Jul 21, 2025 | 11.40 | 11.61 | 11.11 | 11.49 | 11.49 | 1.32% | 20,574,574 |